시장 데이터를 불러오는 중
전체 종목
NE능률 과거 주가
NE Neungyule · 053290.KQ · KOSDAQ
주요 제품·사업: 영어학습교재
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NE Neungyule · 053290.KQ · KOSDAQ
주요 제품·사업: 영어학습교재
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,475 | ₩1,569 | ₩1,475 | ₩1,490 | +1.02% | 1.7만 |
| 2026.10.07 | ₩1,493 | ₩1,530 | ₩1,449 | ₩1,475 | -1.21% | 1.4만 |
| 2026.10.06 | ₩1,549 | ₩1,549 | ₩1,470 | ₩1,493 | -3.62% | 3.2만 |
| 2026.10.02 | ₩1,568 | ₩1,585 | ₩1,506 | ₩1,548 | -1.28% | 7.5천 |
| 2026.10.01 | ₩1,566 | ₩1,611 | ₩1,527 | ₩1,568 | +0.13% | 1.8만 |
| 2026.09.30 | ₩1,549 | ₩1,639 | ₩1,549 | ₩1,593 | +2.84% | 1.8천 |
| 2026.09.29 | ₩1,609 | ₩1,609 | ₩1,550 | ₩1,567 | -2.61% | 3.5천 |
| 2026.09.28 | ₩1,555 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,555 |
| ₩1,555 |
| 0.00% |
| 4.7천 |
| 2026.09.23 | ₩1,576 | ₩1,576 | ₩1,521 | ₩1,573 | -0.19% | 7.7천 |
|---|
| 2026.09.22 | ₩1,588 | ₩1,588 | ₩1,514 | ₩1,565 | -1.45% | 9.8천 |
|---|
| 2026.09.21 | ₩1,624 | ₩1,624 | ₩1,566 | ₩1,598 | -1.60% | 4.7천 |
|---|
| 2026.09.18 | ₩1,620 | ₩1,655 | ₩1,583 | ₩1,613 | -0.43% | 9.5천 |
|---|
| 2026.09.17 | ₩1,595 | ₩1,616 | ₩1,589 | ₩1,615 | +1.25% | 7천 |
|---|
| 2026.09.16 | ₩1,537 | ₩1,595 | ₩1,537 | ₩1,588 | +3.32% | 4.1천 |
|---|
| 2026.09.15 | ₩1,672 | ₩1,672 | ₩1,526 | ₩1,558 | -6.82% | 1.3만 |
|---|
| 2026.09.14 | ₩1,606 | ₩1,606 | ₩1,469 | ₩1,525 | -5.04% | 2만 |
|---|
| 2026.09.11 | ₩1,593 | ₩1,647 | ₩1,576 | ₩1,606 | +0.82% | 5천 |
|---|
| 2026.09.10 | ₩1,630 | ₩1,650 | ₩1,590 | ₩1,593 | -2.27% | 1.2만 |
|---|
| 2026.09.09 | ₩1,641 | ₩1,698 | ₩1,623 | ₩1,630 | -0.67% | 8.3천 |
|---|
| 2026.09.08 | ₩1,675 | ₩1,675 | ₩1,635 | ₩1,641 | -2.03% | 1.8천 |
|---|
| 2026.09.07 | ₩1,676 | ₩1,738 | ₩1,634 | ₩1,675 | -0.06% | 4만 |
|---|
| 2026.09.04 | ₩1,638 | ₩1,779 | ₩1,634 | ₩1,676 | +2.32% | 4.1천 |
|---|
| 2026.09.03 | ₩1,692 | ₩1,692 | ₩1,622 | ₩1,638 | -3.19% | 7.4천 |
|---|
| 2026.09.02 | ₩1,711 | ₩1,726 | ₩1,661 | ₩1,690 | -1.23% | 1.4만 |
|---|
| 2026.09.01 | ₩1,670 | ₩1,797 | ₩1,670 | ₩1,711 | +2.46% | 9.3천 |
|---|
| 2026.08.31 | ₩1,795 | ₩1,795 | ₩1,678 | ₩1,715 | -4.46% | 2.3만 |
|---|
| 2026.08.28 | ₩1,733 | ₩1,843 | ₩1,711 | ₩1,714 | -1.10% | 6.2천 |
|---|
| 2026.08.27 | ₩1,732 | ₩1,881 | ₩1,732 | ₩1,733 | +0.06% | 1.8만 |
|---|
| 2026.08.26 | ₩1,750 | ₩1,814 | ₩1,737 | ₩1,780 | +1.71% | 6.8만 |
|---|
| 2026.08.25 | ₩1,792 | ₩1,792 | ₩1,715 | ₩1,771 | -1.17% | 4.5만 |
|---|
| 2026.08.24 | ₩1,872 | ₩1,872 | ₩1,783 | ₩1,792 | -4.27% | 2.8만 |
|---|
| 2026.08.21 | ₩1,840 | ₩1,893 | ₩1,812 | ₩1,832 | -0.43% | 1.9만 |
|---|
| 2026.08.20 | ₩1,858 | ₩1,873 | ₩1,830 | ₩1,840 | -0.97% | 2.1만 |
|---|
| 2026.08.19 | ₩1,870 | ₩1,898 | ₩1,811 | ₩1,873 | +0.16% | 1.8만 |
|---|
| 2026.08.18 | ₩1,800 | ₩1,871 | ₩1,783 | ₩1,868 | +3.78% | 3.5만 |
|---|
| 2026.08.14 | ₩1,880 | ₩1,880 | ₩1,750 | ₩1,795 | -4.52% | 2만 |
|---|
| 2026.08.13 | ₩1,839 | ₩1,839 | ₩1,763 | ₩1,779 | -3.26% | 3.4만 |
|---|
| 2026.08.12 | ₩1,833 | ₩1,895 | ₩1,762 | ₩1,809 | -1.31% | 2.9만 |
|---|
| 2026.08.11 | ₩1,800 | ₩1,847 | ₩1,793 | ₩1,815 | +0.83% | 3.9만 |
|---|
| 2026.08.10 | ₩1,850 | ₩1,850 | ₩1,770 | ₩1,798 | -2.81% | 3.3만 |
|---|
| 2026.08.07 | ₩1,709 | ₩1,815 | ₩1,709 | ₩1,806 | +5.68% | 5.3만 |
|---|
| 2026.08.06 | ₩1,740 | ₩1,751 | ₩1,715 | ₩1,742 | +0.11% | 1.6만 |
|---|
| 2026.08.05 | ₩1,730 | ₩1,767 | ₩1,705 | ₩1,715 | -0.87% | 3.5만 |
|---|
| 2026.08.04 | ₩1,700 | ₩1,790 | ₩1,700 | ₩1,725 | +1.47% | 7.3만 |
|---|
| 2026.08.03 | ₩1,750 | ₩1,766 | ₩1,646 | ₩1,700 | -2.86% | 6.1만 |
|---|
| 2026.07.31 | ₩1,732 | ₩1,775 | ₩1,617 | ₩1,698 | -1.96% | 5.6만 |
|---|
| 2026.07.30 | ₩1,400 | ₩1,793 | ₩1,400 | ₩1,671 | +19.36% | 7.3만 |
|---|
| 2026.07.29 | ₩1,700 | ₩1,742 | ₩1,658 | ₩1,702 | +0.12% | 6.6만 |
|---|
| 2026.07.28 | ₩1,731 | ₩1,796 | ₩1,647 | ₩1,649 | -4.74% | 4.8만 |
|---|
| 2026.07.27 | ₩1,837 | ₩1,870 | ₩1,666 | ₩1,732 | -5.72% | 2.8만 |
|---|
| 2026.07.24 | ₩1,862 | ₩1,932 | ₩1,819 | ₩1,852 | -0.54% | 4.1만 |
|---|
| 2026.07.23 | ₩1,745 | ₩1,892 | ₩1,745 | ₩1,862 | +6.70% | 5.4만 |
|---|
| 2026.07.22 | ₩1,667 | ₩1,823 | ₩1,667 | ₩1,784 | +7.02% | 5.5만 |
|---|
| 2026.07.21 | ₩1,601 | ₩1,720 | ₩1,601 | ₩1,681 | +5.00% | 7.1만 |
|---|
| 2026.07.20 | ₩1,737 | ₩1,800 | ₩1,601 | ₩1,601 | -7.83% | 9.7만 |
|---|
| 2026.07.16 | ₩1,798 | ₩1,872 | ₩1,712 | ₩1,741 | -3.17% | 11.4만 |
|---|
| 2026.07.15 | ₩1,550 | ₩1,850 | ₩1,550 | ₩1,798 | +16.00% | 17.3만 |
|---|
| 2026.07.14 | ₩1,497 | ₩1,668 | ₩1,439 | ₩1,575 | +5.21% | 10.7만 |
|---|
| 2026.07.13 | ₩1,510 | ₩1,570 | ₩1,496 | ₩1,510 | 0.00% | 5.1만 |
|---|
| 2026.07.10 | ₩1,401 | ₩1,556 | ₩1,383 | ₩1,510 | +7.78% | 5.3만 |
|---|
| 2026.07.09 | ₩1,507 | ₩1,508 | ₩1,366 | ₩1,401 | -7.03% | 11.9만 |
|---|
| 2026.07.08 | ₩1,284 | ₩1,645 | ₩1,284 | ₩1,451 | +13.01% | 51.1만 |
|---|
| 2026.07.07 | ₩1,295 | ₩1,325 | ₩1,278 | ₩1,284 | -0.85% | 1.8만 |
|---|
| 2026.07.06 | ₩1,297 | ₩1,359 | ₩1,249 | ₩1,295 | -0.15% | 9.7천 |
|---|
| 2026.07.03 | ₩1,302 | ₩1,358 | ₩1,240 | ₩1,297 | -0.38% | 3만 |
|---|
| 2026.07.02 | ₩1,301 | ₩1,378 | ₩1,252 | ₩1,302 | +0.08% | 1만 |
|---|
| 2026.07.01 | ₩1,278 | ₩1,378 | ₩1,241 | ₩1,301 | +1.80% | 1.8만 |
|---|
| 2026.06.30 | ₩1,259 | ₩1,369 | ₩1,259 | ₩1,283 | +1.91% | 1.8만 |
|---|
| 2026.06.29 | ₩1,065 | ₩1,333 | ₩1,065 | ₩1,320 | +23.94% | 5.1만 |
|---|
| 2026.06.26 | ₩1,177 | ₩1,201 | ₩1,136 | ₩1,180 | +0.25% | 2.3만 |
|---|
| 2026.06.25 | ₩1,215 | ₩1,253 | ₩1,194 | ₩1,195 | -1.65% | 1.5만 |
|---|
| 2026.06.24 | ₩1,106 | ₩1,226 | ₩1,106 | ₩1,224 | +10.67% | 3만 |
|---|
| 2026.06.23 | ₩1,299 | ₩1,319 | ₩1,192 | ₩1,195 | -8.01% | 7.2만 |
|---|
| 2026.06.22 | ₩1,340 | ₩1,378 | ₩1,279 | ₩1,298 | -3.13% | 3.7만 |
|---|
| 2026.06.19 | ₩1,392 | ₩1,419 | ₩1,340 | ₩1,380 | -0.86% | 4.4만 |
|---|
| 2026.06.18 | ₩1,469 | ₩1,469 | ₩1,392 | ₩1,393 | -5.17% | 6.3만 |
|---|
| 2026.06.17 | ₩1,451 | ₩1,575 | ₩1,399 | ₩1,469 | +1.24% | 3.3만 |
|---|
| 2026.06.16 | ₩1,462 | ₩1,555 | ₩1,420 | ₩1,451 | -0.75% | 2.1만 |
|---|
| 2026.06.15 | ₩1,575 | ₩1,575 | ₩1,456 | ₩1,462 | -7.17% | 5.3만 |
|---|
| 2026.06.12 | ₩1,486 | ₩1,584 | ₩1,464 | ₩1,575 | +5.99% | 2.7만 |
|---|
| 2026.06.11 | ₩1,426 | ₩1,471 | ₩1,400 | ₩1,471 | +3.16% | 3.1만 |
|---|
| 2026.06.10 | ₩1,450 | ₩1,501 | ₩1,398 | ₩1,438 | -0.83% | 4.1만 |
|---|
| 2026.06.09 | ₩1,456 | ₩1,528 | ₩1,441 | ₩1,442 | -0.96% | 4만 |
|---|
| 2026.06.08 | ₩1,435 | ₩1,560 | ₩1,430 | ₩1,456 | +1.46% | 3.4만 |
|---|
| 2026.06.05 | ₩1,591 | ₩1,668 | ₩1,528 | ₩1,578 | -0.82% | 2.4만 |
|---|
| 2026.06.04 | ₩1,620 | ₩1,695 | ₩1,576 | ₩1,591 | -1.79% | 4.4만 |
|---|
| 2026.06.02 | ₩1,596 | ₩1,632 | ₩1,504 | ₩1,620 | +1.50% | 6.2만 |
|---|
| 2026.06.01 | ₩1,631 | ₩1,639 | ₩1,567 | ₩1,582 | -3.00% | 9.2만 |
|---|
| 2026.05.29 | ₩1,685 | ₩1,699 | ₩1,613 | ₩1,631 | -3.20% | 7.2만 |
|---|
| 2026.05.28 | ₩1,652 | ₩1,719 | ₩1,630 | ₩1,699 | +2.85% | 4.2만 |
|---|
| 2026.05.27 | ₩1,706 | ₩1,710 | ₩1,642 | ₩1,652 | -3.17% | 7.9만 |
|---|
| 2026.05.26 | ₩1,799 | ₩1,848 | ₩1,696 | ₩1,697 | -5.67% | 4.7만 |
|---|
| 2026.05.22 | ₩1,732 | ₩1,836 | ₩1,732 | ₩1,790 | +3.35% | 2.6만 |
|---|
| 2026.05.21 | ₩1,686 | ₩1,850 | ₩1,686 | ₩1,718 | +1.90% | 4.8만 |
|---|
| 2026.05.20 | ₩1,744 | ₩1,757 | ₩1,610 | ₩1,685 | -3.38% | 4만 |
|---|
| 2026.05.19 | ₩1,739 | ₩1,779 | ₩1,728 | ₩1,763 | +1.38% | 3.1만 |
|---|
| 2026.05.18 | ₩1,758 | ₩1,781 | ₩1,705 | ₩1,739 | -1.08% | 7.6만 |
|---|
| 2026.05.15 | ₩1,865 | ₩1,919 | ₩1,770 | ₩1,785 | -4.29% | 2.9만 |
|---|
| 2026.05.14 | ₩1,820 | ₩1,865 | ₩1,734 | ₩1,865 | +2.47% | 6.5만 |
|---|
| 2026.05.13 | ₩1,888 | ₩1,920 | ₩1,820 | ₩1,820 | -3.60% | 7만 |
|---|
| 2026.05.12 | ₩1,954 | ₩1,998 | ₩1,851 | ₩1,887 | -3.43% | 5.7만 |
|---|
| 2026.05.11 | ₩2,070 | ₩2,095 | ₩1,933 | ₩1,952 | -5.70% | 8.5만 |
|---|
| 2026.05.08 | ₩2,015 | ₩2,090 | ₩2,000 | ₩2,070 | +2.73% | 3.9만 |
|---|
| 2026.05.07 | ₩2,080 | ₩2,090 | ₩2,015 | ₩2,015 | -3.13% | 4.5만 |
|---|
| 2026.05.06 | ₩2,135 | ₩2,200 | ₩2,025 | ₩2,080 | -2.58% | 5.1만 |
|---|
| 2026.05.04 | ₩2,200 | ₩2,215 | ₩2,120 | ₩2,135 | -2.95% | 4.4만 |
|---|
| 2026.04.30 | ₩2,265 | ₩2,265 | ₩2,155 | ₩2,200 | -2.87% | 3.9만 |
|---|
| 2026.04.29 | ₩2,190 | ₩2,320 | ₩2,185 | ₩2,195 | +0.23% | 3.1만 |
|---|
| 2026.04.28 | ₩2,300 | ₩2,310 | ₩2,105 | ₩2,260 | -1.74% | 4.3만 |
|---|
| 2026.04.27 | ₩2,260 | ₩2,300 | ₩2,225 | ₩2,240 | -0.88% | 3.7만 |
|---|
| 2026.04.24 | ₩2,210 | ₩2,350 | ₩2,205 | ₩2,265 | +2.49% | 2.7만 |
|---|
| 2026.04.23 | ₩2,250 | ₩2,270 | ₩2,200 | ₩2,210 | -1.78% | 3.9만 |
|---|
| 2026.04.22 | ₩2,285 | ₩2,305 | ₩2,265 | ₩2,270 | -0.66% | 1.9만 |
|---|
| 2026.04.21 | ₩2,360 | ₩2,430 | ₩2,310 | ₩2,310 | -2.12% | 3.8만 |
|---|
| 2026.04.20 | ₩2,375 | ₩2,400 | ₩2,300 | ₩2,380 | +0.21% | 3.5만 |
|---|
| 2026.04.17 | ₩2,375 | ₩2,410 | ₩2,290 | ₩2,325 | -2.11% | 5.6만 |
|---|
| 2026.04.16 | ₩2,455 | ₩2,455 | ₩2,360 | ₩2,375 | -3.26% | 5.3만 |
|---|
| 2026.04.15 | ₩2,430 | ₩2,450 | ₩2,345 | ₩2,445 | +0.62% | 8.9만 |
|---|
| 2026.04.14 | ₩2,330 | ₩2,405 | ₩2,295 | ₩2,390 | +2.58% | 12.5만 |
|---|
| 2026.04.13 | ₩2,235 | ₩2,350 | ₩2,075 | ₩2,305 | +3.13% | 9.4만 |
|---|
| 2026.04.10 | ₩2,150 | ₩2,275 | ₩2,150 | ₩2,240 | +4.19% | 6.2만 |
|---|
| 2026.04.09 | ₩2,220 | ₩2,220 | ₩2,120 | ₩2,140 | -3.60% | 3.7만 |
|---|
| 2026.04.08 | ₩2,175 | ₩2,290 | ₩2,150 | ₩2,205 | +1.38% | 4.5만 |
|---|
| 2026.04.07 | ₩2,225 | ₩2,280 | ₩2,140 | ₩2,175 | -2.25% | 6.9만 |
|---|
| 2026.04.06 | ₩2,255 | ₩2,350 | ₩2,210 | ₩2,220 | -1.55% | 8.7만 |
|---|
| 2026.04.03 | ₩2,325 | ₩2,345 | ₩2,230 | ₩2,265 | -2.58% | 14.5만 |
|---|
| 2026.04.02 | ₩2,190 | ₩2,540 | ₩2,130 | ₩2,325 | +6.16% | 100.7만 |
|---|
| 2026.04.01 | ₩2,125 | ₩2,180 | ₩2,125 | ₩2,170 | +2.12% | 5.1만 |
|---|
| 2026.03.31 | ₩2,125 | ₩2,140 | ₩2,090 | ₩2,095 | -1.41% | 2.5만 |
|---|
| 2026.03.30 | ₩2,145 | ₩2,200 | ₩2,080 | ₩2,140 | -0.23% | 8.9만 |
|---|
| 2026.03.27 | ₩2,085 | ₩2,150 | ₩2,005 | ₩2,145 | +2.88% | 3.5만 |
|---|
| 2026.03.26 | ₩2,100 | ₩2,125 | ₩2,045 | ₩2,095 | -0.24% | 2.7만 |
|---|
| 2026.03.25 | ₩2,060 | ₩2,160 | ₩2,060 | ₩2,090 | +1.46% | 9.8만 |
|---|
| 2026.03.24 | ₩2,035 | ₩2,145 | ₩2,005 | ₩2,055 | +0.98% | 7.7만 |
|---|
| 2026.03.23 | ₩2,050 | ₩2,185 | ₩1,980 | ₩2,035 | -0.73% | 20.6만 |
|---|
| 2026.03.20 | ₩2,010 | ₩2,085 | ₩2,010 | ₩2,045 | +1.74% | 3.3만 |
|---|
| 2026.03.19 | ₩2,015 | ₩2,030 | ₩1,980 | ₩2,010 | -0.25% | 3.3만 |
|---|
| 2026.03.18 | ₩2,050 | ₩2,110 | ₩2,015 | ₩2,015 | -1.71% | 6.5만 |
|---|
| 2026.03.17 | ₩2,130 | ₩2,150 | ₩2,015 | ₩2,050 | -3.76% | 6.3만 |
|---|
| 2026.03.16 | ₩2,030 | ₩2,070 | ₩1,990 | ₩2,040 | +0.49% | 5.3만 |
|---|
| 2026.03.13 | ₩2,005 | ₩2,065 | ₩2,000 | ₩2,030 | +1.25% | 8.1천 |
|---|
| 2026.03.12 | ₩2,035 | ₩2,080 | ₩1,996 | ₩2,065 | +1.47% | 4.2만 |
|---|
| 2026.03.11 | ₩1,940 | ₩2,050 | ₩1,937 | ₩2,050 | +5.67% | 3.8만 |
|---|
| 2026.03.10 | ₩1,930 | ₩2,000 | ₩1,895 | ₩1,930 | 0.00% | 2.9만 |
|---|
| 2026.03.09 | ₩1,876 | ₩2,000 | ₩1,869 | ₩1,930 | +2.88% | 5.9만 |
|---|
| 2026.03.06 | ₩1,950 | ₩1,950 | ₩1,860 | ₩1,876 | -3.79% | 2.3만 |
|---|
| 2026.03.05 | ₩1,824 | ₩1,952 | ₩1,820 | ₩1,939 | +6.30% | 4.7만 |
|---|
| 2026.03.04 | ₩1,926 | ₩1,942 | ₩1,644 | ₩1,820 | -5.50% | 8.9만 |
|---|
| 2026.03.03 | ₩1,980 | ₩2,020 | ₩1,925 | ₩1,942 | -1.92% | 4.5만 |
|---|
| 2026.02.27 | ₩1,930 | ₩2,000 | ₩1,885 | ₩1,949 | +0.98% | 4.1만 |
|---|
| 2026.02.26 | ₩1,965 | ₩1,973 | ₩1,891 | ₩1,930 | -1.78% | 5.4만 |
|---|
| 2026.02.25 | ₩1,993 | ₩2,050 | ₩1,972 | ₩1,972 | -1.05% | 3.2만 |
|---|
| 2026.02.24 | ₩1,999 | ₩2,030 | ₩1,997 | ₩2,010 | +0.55% | 2.8만 |
|---|
| 2026.02.23 | ₩1,912 | ₩2,000 | ₩1,903 | ₩1,999 | +4.55% | 5.9만 |
|---|
| 2026.02.20 | ₩1,951 | ₩1,956 | ₩1,867 | ₩1,922 | -1.49% | 9.4만 |
|---|
| 2026.02.19 | ₩2,055 | ₩2,095 | ₩1,970 | ₩1,970 | -4.14% | 11만 |
|---|
| 2026.02.13 | ₩2,010 | ₩2,145 | ₩2,000 | ₩2,055 | +2.24% | 7.5만 |
|---|
| 2026.02.12 | ₩2,005 | ₩2,150 | ₩1,990 | ₩2,010 | +0.25% | 15.3만 |
|---|
| 2026.02.11 | ₩1,891 | ₩2,135 | ₩1,891 | ₩1,996 | +5.55% | 29.1만 |
|---|
| 2026.02.10 | ₩1,905 | ₩1,937 | ₩1,860 | ₩1,891 | -0.73% | 4.7만 |
|---|
| 2026.02.09 | ₩1,933 | ₩1,974 | ₩1,883 | ₩1,899 | -1.76% | 3.2만 |
|---|
| 2026.02.06 | ₩1,929 | ₩1,960 | ₩1,850 | ₩1,933 | +0.21% | 5.8만 |
|---|
| 2026.02.05 | ₩1,922 | ₩1,950 | ₩1,890 | ₩1,935 | +0.68% | 3.3만 |
|---|
| 2026.02.04 | ₩1,895 | ₩1,940 | ₩1,853 | ₩1,922 | +1.42% | 4.2만 |
|---|
| 2026.02.03 | ₩1,840 | ₩1,899 | ₩1,836 | ₩1,895 | +2.99% | 2.9만 |
|---|
| 2026.02.02 | ₩1,860 | ₩1,960 | ₩1,834 | ₩1,840 | -1.08% | 5.8만 |
|---|
| 2026.01.30 | ₩1,879 | ₩1,885 | ₩1,847 | ₩1,860 | -1.01% | 3.2만 |
|---|
| 2026.01.29 | ₩1,900 | ₩1,900 | ₩1,843 | ₩1,885 | -0.79% | 2.4만 |
|---|
| 2026.01.28 | ₩1,964 | ₩2,000 | ₩1,795 | ₩1,900 | -3.26% | 6.6만 |
|---|
| 2026.01.27 | ₩1,901 | ₩1,989 | ₩1,862 | ₩1,964 | +3.31% | 4만 |
|---|
| 2026.01.26 | ₩1,827 | ₩1,931 | ₩1,813 | ₩1,901 | +4.05% | 4.5만 |
|---|
| 2026.01.23 | ₩1,800 | ₩1,833 | ₩1,781 | ₩1,827 | +1.50% | 2.3만 |
|---|
| 2026.01.22 | ₩1,880 | ₩1,960 | ₩1,703 | ₩1,798 | -4.36% | 8.1만 |
|---|
| 2026.01.21 | ₩1,807 | ₩1,873 | ₩1,799 | ₩1,850 | +2.38% | 7.1만 |
|---|
| 2026.01.20 | ₩1,806 | ₩1,879 | ₩1,766 | ₩1,813 | +0.39% | 5.7만 |
|---|
| 2026.01.19 | ₩1,843 | ₩1,914 | ₩1,727 | ₩1,806 | -2.01% | 7만 |
|---|
| 2026.01.16 | ₩1,968 | ₩2,040 | ₩1,811 | ₩1,843 | -6.35% | 17.2만 |
|---|
| 2026.01.15 | ₩1,840 | ₩1,955 | ₩1,840 | ₩1,926 | +4.67% | 7.2만 |
|---|
| 2026.01.14 | ₩1,889 | ₩1,889 | ₩1,810 | ₩1,834 | -2.91% | 2.5만 |
|---|
| 2026.01.13 | ₩1,800 | ₩2,015 | ₩1,800 | ₩1,891 | +5.06% | 18.7만 |
|---|
| 2026.01.12 | ₩1,810 | ₩1,816 | ₩1,789 | ₩1,789 | -1.16% | 2.1만 |
|---|
| 2026.01.09 | ₩1,785 | ₩1,824 | ₩1,771 | ₩1,810 | +1.40% | 3.1만 |
|---|
| 2026.01.08 | ₩1,811 | ₩1,824 | ₩1,770 | ₩1,785 | -1.44% | 3.2만 |
|---|
| 2026.01.07 | ₩1,805 | ₩1,858 | ₩1,787 | ₩1,811 | +0.33% | 1.6만 |
|---|
| 2026.01.06 | ₩1,828 | ₩1,838 | ₩1,805 | ₩1,805 | -1.26% | 2.6만 |
|---|
| 2026.01.05 | ₩1,800 | ₩1,833 | ₩1,782 | ₩1,828 | +1.56% | 2.7만 |
|---|
| 2026.01.02 | ₩1,801 | ₩1,818 | ₩1,782 | ₩1,800 | -0.06% | 1.2만 |
|---|
| 2025.12.30 | ₩1,805 | ₩1,817 | ₩1,729 | ₩1,800 | -0.28% | 1.4만 |
|---|
| 2025.12.29 | ₩1,800 | ₩1,800 | ₩1,785 | ₩1,789 | -0.61% | 9.9천 |
|---|
| 2025.12.26 | ₩1,836 | ₩1,836 | ₩1,791 | ₩1,792 | -2.40% | 4.1만 |
|---|
| 2025.12.24 | ₩1,798 | ₩1,840 | ₩1,790 | ₩1,836 | +2.11% | 1.7만 |
|---|
| 2025.12.23 | ₩1,820 | ₩1,851 | ₩1,797 | ₩1,798 | -1.21% | 2.7만 |
|---|
| 2025.12.22 | ₩1,811 | ₩1,829 | ₩1,803 | ₩1,820 | +0.50% | 1.8만 |
|---|
| 2025.12.19 | ₩1,811 | ₩1,813 | ₩1,795 | ₩1,811 | 0.00% | 2.7만 |
|---|
| 2025.12.18 | ₩1,830 | ₩1,830 | ₩1,797 | ₩1,806 | -1.31% | 3.7만 |
|---|
| 2025.12.17 | ₩1,831 | ₩1,882 | ₩1,802 | ₩1,830 | -0.05% | 2만 |
|---|
| 2025.12.16 | ₩1,833 | ₩1,883 | ₩1,803 | ₩1,831 | -0.11% | 1.7만 |
|---|
| 2025.12.15 | ₩1,852 | ₩1,885 | ₩1,831 | ₩1,833 | -1.03% | 1.7만 |
|---|
| 2025.12.12 | ₩1,850 | ₩1,876 | ₩1,811 | ₩1,854 | +0.22% | 1.1만 |
|---|
| 2025.12.11 | ₩1,858 | ₩1,868 | ₩1,850 | ₩1,850 | -0.43% | 7.5천 |
|---|
| 2025.12.10 | ₩1,852 | ₩1,865 | ₩1,850 | ₩1,850 | -0.11% | 1.2만 |
|---|
| 2025.12.09 | ₩1,879 | ₩1,879 | ₩1,852 | ₩1,852 | -1.44% | 1.5만 |
|---|
| 2025.12.08 | ₩1,881 | ₩1,901 | ₩1,854 | ₩1,862 | -1.01% | 1.6만 |
|---|
| 2025.12.05 | ₩1,882 | ₩1,900 | ₩1,860 | ₩1,863 | -1.01% | 1.4만 |
|---|
| 2025.12.04 | ₩1,908 | ₩1,908 | ₩1,878 | ₩1,882 | -1.36% | 1.6만 |
|---|
| 2025.12.03 | ₩1,910 | ₩1,927 | ₩1,884 | ₩1,908 | -0.10% | 1.8만 |
|---|
| 2025.12.02 | ₩1,881 | ₩1,917 | ₩1,863 | ₩1,910 | +1.54% | 1.9만 |
|---|
| 2025.12.01 | ₩1,868 | ₩1,900 | ₩1,845 | ₩1,863 | -0.27% | 2.6만 |
|---|
| 2025.11.28 | ₩1,851 | ₩1,868 | ₩1,800 | ₩1,868 | +0.92% | 2만 |
|---|
| 2025.11.27 | ₩1,855 | ₩1,855 | ₩1,843 | ₩1,851 | -0.22% | 4.9천 |
|---|
| 2025.11.26 | ₩1,843 | ₩1,895 | ₩1,829 | ₩1,843 | 0.00% | 7.3만 |
|---|
| 2025.11.25 | ₩1,885 | ₩1,900 | ₩1,871 | ₩1,877 | -0.42% | 7.1천 |
|---|
| 2025.11.24 | ₩1,858 | ₩1,901 | ₩1,858 | ₩1,884 | +1.40% | 1.6만 |
|---|
| 2025.11.21 | ₩1,949 | ₩1,960 | ₩1,872 | ₩1,872 | -3.95% | 1.5만 |
|---|
| 2025.11.20 | ₩1,880 | ₩2,025 | ₩1,880 | ₩1,949 | +3.67% | 2.6만 |
|---|
| 2025.11.19 | ₩1,933 | ₩1,962 | ₩1,794 | ₩1,877 | -2.90% | 4.9만 |
|---|
| 2025.11.18 | ₩1,980 | ₩1,980 | ₩1,933 | ₩1,933 | -2.37% | 2.6만 |
|---|
| 2025.11.17 | ₩1,974 | ₩2,045 | ₩1,951 | ₩1,980 | +0.30% | 1.6만 |
|---|
| 2025.11.14 | ₩1,974 | ₩2,065 | ₩1,945 | ₩1,974 | 0.00% | 3.3만 |
|---|
| 2025.11.13 | ₩1,960 | ₩1,984 | ₩1,927 | ₩1,974 | +0.71% | 3.1만 |
|---|
| 2025.11.12 | ₩1,920 | ₩1,967 | ₩1,918 | ₩1,967 | +2.45% | 1.2만 |
|---|
| 2025.11.11 | ₩1,963 | ₩1,963 | ₩1,911 | ₩1,920 | -2.19% | 9.4천 |
|---|
| 2025.11.10 | ₩1,890 | ₩1,974 | ₩1,884 | ₩1,944 | +2.86% | 2.4만 |
|---|
| 2025.11.07 | ₩1,925 | ₩1,987 | ₩1,893 | ₩1,893 | -1.66% | 3.4만 |
|---|
| 2025.11.06 | ₩1,920 | ₩1,950 | ₩1,850 | ₩1,950 | +1.56% | 3만 |
|---|
| 2025.11.05 | ₩1,921 | ₩1,921 | ₩1,883 | ₩1,901 | -1.04% | 1.7만 |
|---|
| 2025.11.04 | ₩1,904 | ₩1,915 | ₩1,894 | ₩1,902 | -0.11% | 2.3만 |
|---|
| 2025.11.03 | ₩1,970 | ₩1,979 | ₩1,899 | ₩1,899 | -3.60% | 8.1만 |
|---|
| 2025.10.31 | ₩2,005 | ₩2,055 | ₩1,963 | ₩1,964 | -2.04% | 3.6만 |
|---|
| 2025.10.30 | ₩2,070 | ₩2,085 | ₩1,960 | ₩1,990 | -3.86% | 10만 |
|---|
| 2025.10.29 | ₩2,140 | ₩2,140 | ₩2,025 | ₩2,085 | -2.57% | 5.8만 |
|---|
| 2025.10.28 | ₩2,070 | ₩2,100 | ₩2,050 | ₩2,090 | +0.97% | 2.4만 |
|---|
| 2025.10.27 | ₩2,060 | ₩2,100 | ₩2,060 | ₩2,075 | +0.73% | 1.6만 |
|---|
| 2025.10.24 | ₩2,120 | ₩2,185 | ₩2,055 | ₩2,075 | -2.12% | 4.6만 |
|---|
| 2025.10.23 | ₩2,095 | ₩2,190 | ₩2,065 | ₩2,085 | -0.48% | 4.7만 |
|---|
| 2025.10.22 | ₩2,085 | ₩2,115 | ₩2,025 | ₩2,095 | +0.48% | 1.3만 |
|---|
| 2025.10.21 | ₩2,085 | ₩2,125 | ₩2,085 | ₩2,090 | +0.24% | 1.9만 |
|---|
| 2025.10.20 | ₩2,010 | ₩2,195 | ₩1,990 | ₩2,085 | +3.73% | 8.9만 |
|---|
| 2025.10.17 | ₩2,070 | ₩2,075 | ₩1,997 | ₩1,997 | -3.53% | 7.9만 |
|---|
| 2025.10.16 | ₩2,130 | ₩2,130 | ₩2,030 | ₩2,070 | -2.82% | 4.1만 |
|---|
| 2025.10.15 | ₩2,135 | ₩2,135 | ₩2,070 | ₩2,100 | -1.64% | 1.9만 |
|---|
| 2025.10.14 | ₩2,060 | ₩2,115 | ₩2,050 | ₩2,100 | +1.94% | 2.9만 |
|---|
| 2025.10.13 | ₩2,075 | ₩2,115 | ₩2,040 | ₩2,075 | 0.00% | 3.7만 |
|---|
| 2025.10.10 | ₩2,100 | ₩2,115 | ₩2,060 | ₩2,075 | -1.19% | 3.6만 |
|---|